亚联发展 sz.002316
5.41
-1.64%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.51 | 5.58 | 5.28 | 5.41 | -1.64% | 1.06 | 5.78% |
| 2026-05-22 | 5.38 | 5.54 | 5.22 | 5.50 | +3.00% | 0.91 | 4.96% |
| 2026-05-21 | 5.48 | 5.75 | 5.25 | 5.34 | -2.55% | 1.52 | 8.00% |
| 2026-05-20 | 5.57 | 5.58 | 5.45 | 5.48 | -1.62% | 0.51 | 2.71% |
| 2026-05-19 | 5.60 | 5.68 | 5.45 | 5.57 | -0.54% | 0.75 | 3.97% |
| 2026-05-18 | 5.44 | 5.60 | 5.41 | 5.60 | +2.94% | 0.79 | 4.21% |
| 2026-05-15 | 5.57 | 5.61 | 5.35 | 5.44 | -2.16% | 0.88 | 4.73% |
| 2026-05-14 | 5.65 | 5.68 | 5.51 | 5.56 | -1.24% | 0.60 | 3.13% |
| 2026-05-13 | 5.64 | 5.72 | 5.58 | 5.63 | -0.18% | 0.75 | 3.89% |
| 2026-05-12 | 5.71 | 5.80 | 5.60 | 5.64 | -1.23% | 0.75 | 3.85% |
| 2026-05-11 | 5.64 | 5.75 | 5.63 | 5.71 | +1.24% | 0.87 | 4.48% |
| 2026-05-08 | 5.63 | 5.69 | 5.57 | 5.64 | +0.18% | 0.72 | 3.77% |
| 2026-05-07 | 5.61 | 5.74 | 5.57 | 5.63 | +0.36% | 1.31 | 6.80% |
| 2026-05-06 | 5.57 | 5.70 | 5.52 | 5.61 | +1.26% | 1.40 | 7.34% |
| 2026-04-30 | 5.39 | 5.58 | 5.39 | 5.54 | +2.21% | 1.01 | 5.35% |
| 2026-04-29 | 5.28 | 5.46 | 5.23 | 5.42 | +3.24% | 0.90 | 4.90% |
| 2026-04-28 | 5.22 | 5.35 | 5.19 | 5.25 | +0.57% | 0.74 | 4.12% |
| 2026-04-27 | 5.19 | 5.24 | 5.03 | 5.22 | +2.35% | 0.67 | 3.84% |
| 2026-04-24 | 5.08 | 5.16 | 4.98 | 5.10 | -0.20% | 0.53 | 3.07% |
| 2026-04-23 | 5.24 | 5.24 | 5.06 | 5.11 | -2.29% | 0.56 | 3.22% |